Argo Living Soils Corp. (CSE:ARGO)
Canada
· Delayed Price · Currency is CAD 0.4700
-0.0250 (-5.05%)
Apr 24, 2025, 2:33 PM EDT
Argo Living Soils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -5.05% | - |
| Apr 23, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | - | 1.02% | 15,200 |
| Apr 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -5.77% | 2,300 |
| Apr 21, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.96% | 14,700 |
| Apr 17, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | - | 15.91% | 78,500 |
| Apr 16, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | - | -2.22% | 35,500 |
| Apr 15, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | - | 9.76% | 36,500 |
| Apr 14, 2025 | 0.45 | 0.46 | 0.41 | 0.41 | - | -5.75% | 60,061 |
| Apr 11, 2025 | 0.43 | 0.48 | 0.43 | 0.44 | - | 8.75% | 20,900 |
| Apr 10, 2025 | 0.44 | 0.49 | 0.40 | 0.40 | - | -6.98% | 77,500 |
| Apr 9, 2025 | 0.38 | 0.49 | 0.36 | 0.43 | - | 16.22% | 138,300 |
| Apr 8, 2025 | 0.44 | 0.48 | 0.37 | 0.37 | - | -24.49% | 204,100 |
| Apr 7, 2025 | 0.42 | 0.49 | 0.41 | 0.49 | - | - | 13,022 |
| Apr 4, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | - | -5.77% | 66,000 |
| Apr 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -1.89% | 2,500 |
| Apr 2, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 6.00% | 45,350 |
| Apr 1, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | - | -7.41% | 30,000 |
| Mar 31, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | - | 8.00% | 61,900 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -1.96% | 93,400 |
| Mar 27, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | - | 35,000 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | - | -7.27% | 64,500 |
| Mar 25, 2025 | 0.52 | 0.55 | 0.48 | 0.55 | - | -1.79% | 29,725 |
| Mar 24, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | - | 7,000 |
| Mar 21, 2025 | 0.60 | 0.61 | 0.54 | 0.56 | - | -8.20% | 31,000 |
| Mar 20, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 1.67% | 12,600 |
| Mar 19, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 4,200 |
| Mar 18, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | 9.09% | 10,900 |
| Mar 17, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | 14.58% | 8,710 |
| Mar 14, 2025 | 0.57 | 0.57 | 0.48 | 0.48 | - | -15.79% | 22,500 |
| Mar 13, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | - | 5.56% | 27,000 |
| Mar 12, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | - | 10.20% | 26,550 |
| Mar 11, 2025 | 0.52 | 0.54 | 0.49 | 0.49 | - | -5.77% | 78,800 |
| Mar 10, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | - | - | 76,700 |
| Mar 7, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | - | -1.89% | 36,000 |
| Mar 6, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | - | -1.85% | 63,000 |
| Mar 5, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | - | -15.62% | 17,125 |
| Mar 4, 2025 | 0.56 | 0.64 | 0.56 | 0.64 | - | -3.03% | 5,525 |
| Mar 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -2.94% | 5,500 |
| Feb 28, 2025 | 0.50 | 0.68 | 0.50 | 0.68 | - | 25.93% | 23,000 |
| Feb 27, 2025 | 0.66 | 0.66 | 0.54 | 0.54 | - | -25.00% | 48,014 |
| Feb 26, 2025 | 0.78 | 0.78 | 0.70 | 0.72 | - | -8.86% | 70,100 |
| Feb 25, 2025 | 0.75 | 0.80 | 0.75 | 0.79 | - | -2.47% | 20,803 |
| Feb 24, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | - | 2.53% | 150,539 |
| Feb 21, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | - | 2.60% | 81,090 |
| Feb 20, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | - | -7.23% | 26,400 |
| Feb 19, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | - | -2.35% | 45,621 |
| Feb 18, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | - | 7.59% | 213,596 |
| Feb 14, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | - | 9.72% | 255,950 |
| Feb 13, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | - | -1.37% | 174,184 |
| Feb 12, 2025 | 0.74 | 0.74 | 0.68 | 0.73 | - | -1.35% | 186,697 |